Applied Industrial Technologies (NY: AIT )

97.77 USD -3.69 (-3.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 7.444 7.528 7.444 7.528 35,700 +0.06(+0.74%)
Aug 30, 2000 7.528 7.528 7.472 7.472 45,100 -0.06(-0.74%)
Aug 29, 2000 7.444 7.528 7.444 7.528 19,000 +0.08(+1.12%)
Aug 28, 2000 7.500 7.528 7.444 7.444 23,700 -0.06(-0.74%)
Aug 25, 2000 7.528 7.528 7.472 7.500 13,000 -0.03(-0.37%)
Aug 24, 2000 7.278 7.556 7.278 7.528 39,200 +0.28(+3.83%)
Aug 23, 2000 7.222 7.306 7.139 7.250 27,400 +0.00(+0.00%)
Aug 22, 2000 7.472 7.500 7.250 7.250 30,400 -0.31(-4.04%)
Aug 21, 2000 7.667 7.667 7.556 7.556 31,000 -0.11(-1.45%)
Aug 18, 2000 7.750 7.750 7.639 7.667 313,700 -0.03(-0.36%)
Aug 17, 2000 7.778 7.833 7.611 7.694 36,400 -0.08(-1.07%)
Aug 16, 2000 7.861 7.889 7.722 7.778 22,900 -0.06(-0.71%)
Aug 15, 2000 7.972 8.000 7.833 7.833 20,400 -0.08(-1.05%)
Aug 14, 2000 7.750 7.917 7.750 7.917 12,600 +0.19(+2.52%)
Aug 11, 2000 7.972 7.972 7.722 7.722 7,700 -0.33(-4.14%)
Aug 10, 2000 7.944 8.139 7.917 8.056 21,400 +0.25(+3.20%)
Aug 09, 2000 7.583 7.889 7.556 7.806 64,300 +0.28(+3.69%)
Aug 08, 2000 7.583 7.611 7.500 7.528 47,600 -0.14(-1.81%)
Aug 07, 2000 7.750 7.750 7.583 7.667 4,900 -0.06(-0.72%)
Aug 04, 2000 7.750 7.778 7.667 7.722 14,300 +0.03(+0.36%)
Aug 03, 2000 7.722 7.778 7.694 7.694 8,800 -0.06(-0.72%)
Aug 02, 2000 7.417 7.778 7.417 7.750 13,500 +0.31(+4.10%)
Aug 01, 2000 7.250 7.444 7.111 7.444 13,100 +0.28(+3.88%)
Jul 31, 2000 7.250 7.278 7.139 7.167 8,200 -0.08(-1.15%)
Jul 28, 2000 7.250 7.333 7.194 7.250 13,700 +0.06(+0.77%)
Jul 27, 2000 7.083 7.194 7.083 7.194 6,200 +0.14(+1.97%)
Jul 26, 2000 7.000 7.056 7.000 7.056 12,900 +0.03(+0.39%)
Jul 25, 2000 7.028 7.083 6.972 7.028 14,600 -0.03(-0.39%)
Jul 24, 2000 7.083 7.111 7.056 7.056 21,000 -0.03(-0.39%)
Jul 21, 2000 7.333 7.333 7.028 7.083 38,400 -0.25(-3.41%)
Jul 20, 2000 7.361 7.500 7.333 7.333 35,900 -0.08(-1.12%)
Jul 19, 2000 7.500 7.500 7.417 7.417 10,300 -0.11(-1.48%)
Jul 18, 2000 7.556 7.583 7.500 7.528 11,900 -0.08(-1.09%)
Jul 17, 2000 7.694 7.722 7.611 7.611 9,500 -0.11(-1.44%)
Jul 14, 2000 7.722 7.722 7.722 7.722 8,400 +0.00(+0.00%)
Jul 13, 2000 7.667 7.750 7.667 7.722 41,800 +0.08(+1.09%)
Jul 12, 2000 7.694 7.694 7.556 7.639 11,200 -0.11(-1.43%)
Jul 11, 2000 7.667 7.750 7.667 7.750 32,600 +0.08(+1.09%)
Jul 10, 2000 7.667 7.750 7.667 7.667 14,400 -0.03(-0.36%)
Jul 07, 2000 7.722 7.750 7.667 7.694 6,200 -0.03(-0.36%)
Jul 06, 2000 7.667 7.722 7.667 7.722 18,100 +0.11(+1.46%)
Jul 05, 2000 7.556 7.639 7.556 7.611 9,000 -0.06(-0.72%)
Jul 03, 2000 7.333 7.667 7.333 7.667 4,900 -21.89(-74.06%)
Oct 07, 1999 30.17 30.17 29.36 29.56 936,000 -0.67(-2.21%)
Oct 06, 1999 29.67 30.31 29.64 30.22 1,491,000 +0.58(+1.97%)
Oct 05, 1999 30.08 30.33 29.06 29.64 866,500 -0.53(-1.75%)
Oct 04, 1999 29.81 30.31 29.67 30.17 709,200 +0.31(+1.02%)
Oct 01, 1999 29.86 29.97 29.33 29.86 1,190,200 +0.00(+0.00%)
Sep 30, 1999 29.33 30.00 29.22 29.86 1,176,700 +0.53(+1.80%)
Sep 29, 1999 30.67 31.06 28.81 29.33 1,533,400 -1.11(-3.65%)
Sep 28, 1999 29.17 30.61 29.17 30.44 1,537,700 +1.11(+3.79%)
Sep 27, 1999 28.33 29.64 28.25 29.33 1,649,500 +0.97(+3.43%)
Sep 24, 1999 28.08 28.64 27.44 28.36 1,284,000 +0.28(+0.99%)
Sep 23, 1999 28.89 29.22 28.08 28.08 1,330,900 -0.42(-1.46%)
Sep 22, 1999 28.22 29.31 28.00 28.50 908,100 +0.33(+1.18%)
Sep 21, 1999 28.89 28.89 28.03 28.17 1,031,700 -0.78(-2.69%)
Sep 20, 1999 28.94 29.28 28.81 28.94 977,200 -0.28(-0.95%)
Sep 17, 1999 27.81 29.22 27.78 29.22 2,127,200 +1.47(+5.31%)
Sep 16, 1999 27.94 27.94 27.00 27.75 1,310,800 +0.14(+0.50%)
Sep 15, 1999 28.33 28.89 27.61 27.61 1,365,000 -0.72(-2.55%)
Sep 14, 1999 27.83 28.42 27.69 28.33 1,721,500 +0.28(+0.99%)
Sep 13, 1999 27.36 28.06 27.28 28.06 831,500 +0.72(+2.64%)
Sep 10, 1999 27.72 27.72 27.03 27.33 1,609,700 -0.11(-0.41%)
Sep 09, 1999 26.92 27.44 26.17 27.44 2,051,000 +0.53(+1.96%)
Sep 08, 1999 27.94 27.94 26.64 26.92 1,976,800 -1.03(-3.68%)
Sep 07, 1999 28.00 28.17 27.67 27.94 1,016,400 -0.03(-0.10%)
Sep 03, 1999 28.11 28.47 27.97 27.97 1,217,700 +0.08(+0.30%)
Sep 02, 1999 28.61 28.61 27.64 27.89 1,534,900 -0.92(-3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.